Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Oil & Gas Expl & Prod SPDR (NY: XOP )

134.81 -0.01 (-0.01%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 61.84 61.84 59.47 59.47 469,223 -1.01(-1.66%)
Mar 30, 2009 62.22 62.25 59.07 60.48 1,047,501 -5.86(-8.83%)
Mar 26, 2009 66.14 67.77 65.15 66.34 1,944,559 +0.98(+1.51%)
Mar 25, 2009 64.71 66.52 63.19 65.36 1,333,938 +0.40(+0.62%)
Mar 24, 2009 66.52 66.52 64.21 64.95 905,754 -2.01(-3.01%)
Mar 23, 2009 65.18 67.08 64.93 66.96 1,503,373 +5.28(+8.55%)
Mar 20, 2009 65.22 65.24 61.38 61.69 946,536 -2.58(-4.01%)
Mar 19, 2009 62.89 65.84 62.89 64.27 1,454,967 +2.93(+4.77%)
Mar 18, 2009 59.41 62.01 57.81 61.34 1,462,823 +0.78(+1.28%)
Mar 17, 2009 58.15 60.61 56.99 60.56 1,417,129 +2.84(+4.92%)
Mar 16, 2009 57.11 59.28 56.22 57.73 834,302 +0.84(+1.48%)
Mar 13, 2009 58.97 58.97 56.13 56.88 0 -0.89(-1.54%)
Mar 12, 2009 56.22 58.04 54.82 57.77 1,370,875 +2.24(+4.03%)
Mar 11, 2009 56.17 57.17 54.18 55.53 1,091,094 +0.07(+0.12%)
Mar 10, 2009 54.55 56.44 54.16 55.46 1,343,448 +2.66(+5.04%)
Mar 09, 2009 52.12 54.78 52.12 52.80 1,750,224 +0.00(+0.00%)
Mar 06, 2009 54.64 55.53 51.05 52.80 0 -0.62(-1.16%)
Mar 05, 2009 54.69 56.09 53.20 53.42 1,304,523 -2.86(-5.08%)
Mar 04, 2009 54.84 57.37 54.78 56.28 2,029,968 +4.37(+8.42%)
Mar 02, 2009 55.80 56.42 51.61 51.92 1,190,101 -5.77(-10.00%)
Feb 27, 2009 56.71 59.86 55.95 57.68 0 -1.09(-1.85%)
Feb 26, 2009 59.48 61.07 58.61 58.77 918,940 +0.00(+0.00%)
Feb 25, 2009 58.13 60.17 56.55 58.77 1,737,971 +0.93(+1.61%)
Feb 24, 2009 56.31 58.24 54.93 57.84 1,193,490 +2.26(+4.07%)
Feb 23, 2009 59.72 60.19 55.40 55.58 1,260,276 -3.02(-5.15%)
Feb 20, 2009 59.81 60.30 57.19 58.59 1,305,779 -2.75(-4.48%)
Feb 19, 2009 61.81 62.76 60.74 61.34 1,177,728 +0.22(+0.36%)
Feb 18, 2009 64.16 64.16 60.37 61.12 779,777 -2.55(-4.01%)
Feb 17, 2009 65.44 66.40 63.54 63.67 958,186 -5.06(-7.36%)
Feb 13, 2009 68.26 69.95 67.86 68.73 1,036,302 +0.49(+0.71%)
Feb 12, 2009 65.53 68.35 65.38 68.24 954,007 +0.75(+1.12%)
Feb 11, 2009 69.24 70.19 65.95 67.48 1,238,785 -1.44(-2.09%)
Feb 10, 2009 72.19 73.52 67.97 68.93 1,921,290 -3.19(-4.43%)
Feb 09, 2009 70.92 73.54 70.92 72.12 974,815 +1.40(+1.98%)
Feb 06, 2009 68.66 71.25 67.71 70.72 1,166,639 +1.86(+2.71%)
Feb 05, 2009 66.82 69.35 66.26 68.86 1,721,526 +1.49(+2.21%)
Feb 04, 2009 66.84 68.75 66.84 67.37 1,702,229 +0.98(+1.47%)
Feb 03, 2009 64.96 66.84 64.49 66.40 1,428,198 +1.55(+2.39%)
Feb 02, 2009 64.96 65.51 63.96 64.84 1,253,432 -1.49(-2.24%)
Jan 30, 2009 68.39 69.24 65.75 66.33 0 -1.09(-1.61%)
Jan 29, 2009 67.82 68.81 67.15 67.42 837,621 -1.91(-2.75%)
Jan 28, 2009 67.59 69.77 66.66 69.32 1,002,883 +2.73(+4.10%)
Jan 27, 2009 67.86 68.02 65.31 66.60 571,123 -1.31(-1.93%)
Jan 26, 2009 66.40 69.26 66.06 67.91 952,840 +1.95(+2.96%)
Jan 23, 2009 61.39 66.57 60.76 65.95 1,383,664 +3.02(+4.79%)
Jan 22, 2009 63.82 64.69 61.63 62.94 763,434 -2.31(-3.54%)
Jan 21, 2009 61.74 65.47 61.39 65.24 927,739 +4.70(+7.77%)
Jan 20, 2009 63.74 64.80 60.28 60.54 1,180,045 -3.95(-6.12%)
Jan 16, 2009 65.24 66.13 62.38 64.49 694,044 +0.71(+1.11%)
Jan 15, 2009 63.29 64.14 59.79 63.78 1,208,264 +0.18(+0.28%)
Jan 14, 2009 65.33 65.78 62.45 63.60 843,511 -3.50(-5.22%)
Jan 13, 2009 65.13 67.62 65.00 67.11 1,636,232 +1.77(+2.72%)
Jan 12, 2009 68.24 68.24 64.71 65.33 1,919,297 -3.33(-4.84%)
Jan 09, 2009 71.34 71.61 67.82 68.66 735,943 -2.75(-3.85%)
Jan 08, 2009 69.59 71.59 69.21 71.41 1,149,071 +0.84(+1.19%)
Jan 07, 2009 73.03 73.03 69.01 70.57 1,231,358 -3.66(-4.93%)
Jan 06, 2009 74.43 76.78 74.05 74.23 3,887,833 +1.04(+1.42%)
Jan 05, 2009 69.86 74.51 69.86 73.18 1,302,446 +3.28(+4.70%)
Jan 02, 2009 65.80 70.59 65.80 69.90 0 +4.17(+6.34%)
Jan 01, 2009 64.82 66.57 64.07 65.73 0 +0.00(+0.00%)
Dec 31, 2008 64.82 66.57 64.07 65.73 887,109 +0.98(+1.51%)
Dec 30, 2008 63.43 64.89 61.63 64.76 1,071,216 +1.84(+2.93%)
Dec 29, 2008 62.16 63.29 61.47 62.92 753,465 +1.51(+2.46%)
Dec 26, 2008 60.34 61.52 59.79 61.41 223,281 +1.24(+2.06%)
Dec 24, 2008 59.83 60.39 58.97 60.17 310,197 -0.42(-0.70%)
Dec 23, 2008 61.32 61.70 59.35 60.59 573,388 +0.29(+0.48%)
Dec 22, 2008 64.00 64.42 59.17 60.30 834,236 -3.75(-5.85%)
Dec 19, 2008 62.94 65.73 62.83 64.05 863,898 +1.76(+2.82%)
Dec 18, 2008 66.04 66.04 61.30 62.29 1,077,575 -3.55(-5.39%)
Dec 17, 2008 65.16 67.68 65.01 65.84 1,908,198 -0.04(-0.07%)
Dec 16, 2008 64.15 66.10 63.45 65.88 1,111,137 +2.94(+4.67%)
Dec 15, 2008 65.75 67.24 61.50 62.95 1,449,763 -1.16(-1.81%)
Dec 12, 2008 61.39 65.05 60.76 64.11 1,521,423 -0.83(-1.28%)
Dec 11, 2008 66.43 69.52 63.85 64.94 1,486,860 -1.07(-1.63%)
Dec 10, 2008 63.47 66.83 63.19 66.02 958,534 +4.82(+7.88%)
Dec 09, 2008 59.42 63.39 58.94 61.19 726,766 +1.31(+2.20%)
Dec 08, 2008 59.11 61.22 58.17 59.88 1,130,162 +4.45(+8.03%)
Dec 05, 2008 54.27 55.50 50.17 55.43 899,165 -0.10(-0.18%)
Dec 04, 2008 61.81 62.58 54.11 55.53 1,262,887 -6.91(-11.07%)
Dec 03, 2008 60.34 62.66 59.48 62.44 1,078,257 +0.22(+0.35%)
Dec 02, 2008 61.13 63.17 59.18 62.22 1,190,748 +2.10(+3.50%)
Dec 01, 2008 64.48 65.47 60.03 60.12 619,874 -8.00(-11.74%)
Nov 28, 2008 69.06 69.19 65.67 68.12 274,754 -1.47(-2.11%)
Nov 26, 2008 63.06 69.83 62.44 69.59 952,086 +5.72(+8.96%)
Nov 25, 2008 63.76 64.88 61.57 63.87 1,081,043 +1.07(+1.71%)
Nov 24, 2008 59.20 64.99 58.91 62.79 597,749 +4.80(+8.28%)
Nov 21, 2008 52.43 58.19 51.59 57.99 1,276,098 +7.56(+14.99%)
Nov 20, 2008 59.90 59.90 50.19 50.43 877,984 -10.87(-17.73%)
Nov 19, 2008 65.53 67.02 61.28 61.30 634,083 -5.50(-8.23%)
Nov 18, 2008 66.67 67.86 63.67 66.81 363,108 +1.07(+1.63%)
Nov 17, 2008 66.72 68.89 65.62 65.73 278,792 -1.34(-1.99%)
Nov 14, 2008 69.15 71.08 66.34 67.07 724,677 -3.20(-4.55%)
Nov 13, 2008 63.45 70.29 59.68 70.27 869,137 +7.17(+11.36%)
Nov 12, 2008 66.91 67.66 62.93 63.10 379,269 -6.47(-9.29%)
Nov 11, 2008 70.20 71.06 68.16 69.57 385,904 -2.63(-3.64%)
Nov 10, 2008 75.16 75.16 70.42 72.20 455,167 +1.18(+1.67%)
Nov 07, 2008 69.70 72.07 68.58 71.01 359,589 +2.08(+3.02%)
Nov 06, 2008 72.33 72.94 67.18 68.93 580,614 -4.54(-6.18%)
Nov 05, 2008 75.11 77.61 72.72 73.47 476,904 -3.27(-4.26%)
Nov 04, 2008 73.73 77.72 73.64 76.73 687,139 +5.59(+7.86%)
Nov 03, 2008 75.11 75.11 69.76 71.14 161,165 -3.40(-4.56%)
Oct 31, 2008 72.50 77.35 69.89 74.54 374,614 +1.03(+1.40%)
Oct 30, 2008 71.17 73.51 67.90 73.51 265,399 +6.05(+8.97%)
Oct 29, 2008 65.29 71.12 65.05 67.46 587,329 +3.88(+6.10%)
Oct 28, 2008 60.95 63.67 56.09 63.58 366,332 +5.83(+10.09%)
Oct 27, 2008 60.10 63.36 57.69 57.75 564,357 -5.00(-7.96%)
Oct 24, 2008 56.81 63.71 56.81 62.75 330,861 -2.28(-3.51%)
Oct 23, 2008 63.71 67.29 59.43 65.03 623,059 +1.47(+2.31%)
Oct 22, 2008 69.70 69.74 61.30 63.56 480,792 -8.44(-11.72%)
Oct 21, 2008 73.36 75.16 70.53 72.00 521,427 -2.24(-3.01%)
Oct 20, 2008 67.97 74.34 67.97 74.24 420,819 +7.69(+11.56%)
Oct 17, 2008 63.39 71.93 60.95 66.54 772,270 +2.85(+4.47%)
Oct 16, 2008 60.69 63.78 55.67 63.69 525,290 +5.63(+9.70%)
Oct 15, 2008 67.16 67.81 57.73 58.06 527,555 -12.71(-17.96%)
Oct 14, 2008 75.84 77.59 68.01 70.77 720,716 +0.07(+0.09%)
Oct 13, 2008 62.49 71.30 61.39 70.71 401,978 +12.71(+21.92%)
Oct 10, 2008 58.41 62.47 52.21 57.99 499,447 -5.35(-8.44%)
Oct 09, 2008 70.14 73.78 62.54 63.34 461,805 -6.78(-9.66%)
Oct 08, 2008 69.22 77.02 64.46 70.12 883,612 +0.46(+0.67%)
Oct 07, 2008 81.18 81.18 69.65 69.65 550,375 -7.87(-10.15%)
Oct 06, 2008 78.14 78.49 69.55 77.52 691,195 -5.15(-6.23%)
Oct 03, 2008 86.95 91.18 82.30 82.67 644,638 -2.52(-2.96%)
Oct 02, 2008 93.30 93.30 84.65 85.19 319,026 -9.88(-10.40%)
Oct 01, 2008 98.50 98.50 92.62 95.08 513,516 -3.18(-3.23%)
Sep 30, 2008 96.39 99.05 93.41 98.26 233,202 +4.71(+5.04%)
Sep 29, 2008 104.39 104.39 89.47 93.54 469,283 -12.93(-12.14%)
Sep 26, 2008 107.20 108.08 103.19 106.48 0 -3.98(-3.61%)
Sep 25, 2008 107.40 111.01 107.35 110.46 271,145 +2.56(+2.37%)
Sep 24, 2008 112.06 112.06 107.51 107.90 266,699 -1.07(-0.99%)
Sep 23, 2008 110.27 113.82 107.33 108.97 723,994 -1.80(-1.62%)
Sep 22, 2008 115.99 115.99 110.33 110.77 341,938 -3.24(-2.85%)
Sep 19, 2008 105.27 116.65 105.27 114.02 0 +9.52(+9.11%)
Sep 18, 2008 102.65 105.55 98.55 104.50 565,865 +4.97(+4.99%)
Sep 17, 2008 100.77 103.91 96.61 99.53 926,769 -1.57(-1.55%)
Sep 16, 2008 96.93 101.23 92.55 101.10 742,067 +2.07(+2.09%)
Sep 15, 2008 108.99 108.99 97.76 99.03 513,397 -10.03(-9.20%)
Sep 12, 2008 106.88 109.78 106.68 109.06 678,855 +4.16(+3.97%)
Sep 11, 2008 101.99 106.29 99.66 104.89 1,378,295 +2.42(+2.36%)
Sep 10, 2008 98.92 103.95 98.11 102.47 738,238 +4.49(+4.58%)
Sep 09, 2008 107.03 107.03 97.87 97.98 1,163,391 -11.18(-10.25%)
Sep 08, 2008 115.12 115.12 106.92 109.17 846,410 -1.98(-1.78%)
Sep 05, 2008 109.38 111.15 105.63 111.15 0 +1.53(+1.39%)
Sep 04, 2008 111.63 113.25 107.18 109.62 891,343 -1.61(-1.45%)
Sep 03, 2008 110.73 113.53 108.64 111.24 1,328,869 -0.50(-0.45%)
Sep 02, 2008 117.32 117.32 111.50 111.74 993,854 -8.24(-6.87%)
Aug 29, 2008 121.55 121.88 119.17 119.98 407,370 -0.41(-0.34%)
Aug 28, 2008 124.12 124.12 117.28 120.39 1,149,529 -2.33(-1.90%)
Aug 27, 2008 121.33 124.56 121.33 122.73 808,603 +3.20(+2.68%)
Aug 26, 2008 116.73 121.00 116.73 119.52 277,024 +3.47(+2.99%)
Aug 25, 2008 117.14 118.43 114.66 116.06 325,351 -1.68(-1.43%)
Aug 22, 2008 119.76 119.76 114.53 117.73 1,415,242 -2.79(-2.31%)
Aug 21, 2008 119.85 121.81 118.98 120.52 936,299 +1.98(+1.67%)
Aug 20, 2008 115.51 119.22 114.38 118.54 1,898,632 +4.62(+4.06%)
Aug 19, 2008 110.52 114.14 108.40 113.92 1,791,923 +4.23(+3.86%)
Aug 18, 2008 113.96 114.35 109.01 109.69 315,331 -3.27(-2.90%)
Aug 15, 2008 115.58 115.58 110.87 112.96 0 -1.70(-1.48%)
Aug 14, 2008 116.77 117.10 112.65 114.66 2,494,786 -2.44(-2.09%)
Aug 13, 2008 112.72 120.70 111.39 117.10 1,887,580 +5.47(+4.90%)
Aug 12, 2008 112.28 113.46 111.08 111.63 739,939 +0.98(+0.89%)
Aug 11, 2008 112.76 112.76 108.03 110.65 651,745 -0.89(-0.80%)
Aug 08, 2008 110.73 112.41 109.08 111.54 423,351 -0.78(-0.70%)
Aug 07, 2008 116.56 117.84 112.33 112.33 1,279,465 -3.01(-2.61%)
Aug 06, 2008 110.17 115.38 110.17 115.33 952,151 +5.04(+4.57%)
Aug 05, 2008 109.01 111.67 107.16 110.30 955,829 +0.37(+0.34%)
Aug 04, 2008 119.00 119.00 108.90 109.93 1,505,889 -8.09(-6.85%)
Aug 01, 2008 117.73 120.85 117.23 118.02 804,634 -0.26(-0.22%)
Jul 31, 2008 123.88 123.88 117.86 118.28 1,449,716 -3.81(-3.12%)
Jul 30, 2008 115.55 123.49 114.38 122.09 1,316,018 +6.61(+5.72%)
Jul 29, 2008 115.49 118.82 113.26 115.49 1,542,550 -1.59(-1.36%)
Jul 28, 2008 117.41 121.00 116.64 117.08 1,068,398 +0.41(+0.35%)
Jul 25, 2008 118.00 120.72 116.62 116.67 1,012,486 -0.24(-0.21%)
Jul 24, 2008 118.82 120.24 112.55 116.91 1,637,573 -1.72(-1.45%)
Jul 23, 2008 124.30 124.54 117.34 118.63 837,451 -5.71(-4.59%)
Jul 22, 2008 131.12 131.19 124.10 124.34 537,606 -8.22(-6.20%)
Jul 21, 2008 127.04 132.56 125.54 132.56 425,745 +6.15(+4.86%)
Jul 18, 2008 125.52 129.42 124.73 126.41 725,222 +0.06(+0.05%)
Jul 17, 2008 133.08 133.45 122.77 126.35 1,140,660 -5.75(-4.36%)
Jul 16, 2008 134.04 136.07 129.33 132.10 755,611 -3.64(-2.68%)
Jul 15, 2008 141.22 141.26 135.31 135.74 260,071 -5.26(-3.73%)
Jul 14, 2008 143.68 143.68 139.03 141.00 582,528 +0.26(+0.19%)
Jul 11, 2008 142.46 143.21 137.16 140.74 220,058 +0.89(+0.64%)
Jul 10, 2008 133.96 139.84 133.19 139.84 369,156 +6.32(+4.73%)
Jul 09, 2008 138.51 141.24 133.52 133.52 705,943 -4.36(-3.16%)
Jul 08, 2008 138.53 138.53 131.40 137.88 658,604 -2.97(-2.11%)
Jul 07, 2008 144.38 146.06 138.25 140.84 557,695 -5.08(-3.48%)
Jul 04, 2008 152.60 152.60 142.54 145.92 601,079 +0.00(+0.00%)
Jul 03, 2008 152.60 152.60 142.54 145.92 601,079 -4.16(-2.77%)
Jul 02, 2008 156.65 159.25 149.35 150.09 1,395,080 -4.56(-2.95%)
Jul 01, 2008 152.16 154.71 151.49 154.65 265,846 +1.80(+1.18%)
Jun 30, 2008 151.44 153.46 151.00 152.85 127,332 +3.39(+2.27%)
Jun 27, 2008 147.67 150.15 147.52 149.46 156,537 +2.20(+1.50%)
Jun 26, 2008 149.72 150.57 144.99 147.25 233,540 -1.59(-1.07%)
Jun 25, 2008 150.44 150.44 145.62 148.85 234,445 -1.96(-1.30%)
Jun 24, 2008 156.04 156.04 150.68 150.81 132,797 -4.67(-3.00%)
Jun 23, 2008 151.29 155.47 149.96 155.47 80,784 +5.97(+4.00%)
Jun 20, 2008 151.35 152.66 148.65 149.50 221,772 -1.18(-0.78%)
Jun 19, 2008 155.69 156.24 149.87 150.68 304,311 -3.71(-2.40%)
Jun 18, 2008 154.84 154.84 151.56 154.38 247,388 +0.65(+0.43%)
Jun 17, 2008 150.41 154.69 149.87 153.73 160,054 +4.73(+3.18%)
Jun 16, 2008 149.19 150.13 148.43 149.00 189,199 +2.22(+1.52%)
Jun 13, 2008 147.23 148.04 145.38 146.77 622,598 +0.83(+0.57%)
Jun 12, 2008 149.70 149.70 145.40 145.95 339,629 -3.34(-2.23%)
Jun 11, 2008 148.67 150.46 147.19 149.28 534,372 +1.96(+1.33%)
Jun 10, 2008 149.00 152.62 144.81 147.32 640,179 -4.30(-2.83%)
Jun 09, 2008 147.97 152.64 147.97 151.62 320,304 +3.75(+2.54%)
Jun 06, 2008 151.40 152.71 147.80 147.87 366,724 -0.94(-0.63%)
Jun 05, 2008 141.28 148.80 141.28 148.80 1,089,271 +7.83(+5.55%)
Jun 04, 2008 144.97 144.97 140.63 140.97 903,853 -3.55(-2.46%)
Jun 03, 2008 146.69 148.15 143.90 144.53 485,496 -1.03(-0.70%)
Jun 02, 2008 142.37 147.08 141.56 145.55 382,047 +4.16(+2.95%)
May 30, 2008 137.38 142.20 137.38 141.39 633,586 +4.19(+3.05%)
May 29, 2008 141.39 141.39 136.83 137.20 520,018 -3.75(-2.66%)
May 28, 2008 138.49 141.54 137.51 140.95 1,553,410 +1.68(+1.21%)
May 27, 2008 140.97 143.29 138.58 139.27 958,937 -1.48(-1.05%)
May 26, 2008 143.48 144.66 138.93 140.76 0 +0.00(+0.00%)
May 23, 2008 143.48 144.66 138.93 140.76 147,295 -1.94(-1.36%)
May 22, 2008 144.22 146.62 142.28 142.70 1,053,080 -1.35(-0.94%)
May 21, 2008 147.32 148.39 144.03 144.05 1,406,131 -2.77(-1.89%)
May 20, 2008 142.94 147.19 142.94 146.82 231,546 +3.31(+2.31%)
May 19, 2008 141.50 145.25 141.50 143.50 290,989 +1.98(+1.40%)
May 16, 2008 139.14 141.52 139.14 141.52 91,043 +3.34(+2.41%)
May 15, 2008 138.99 139.12 135.39 138.18 286,578 +0.78(+0.57%)
May 14, 2008 139.60 139.91 137.31 137.40 201,146 -1.50(-1.08%)
May 13, 2008 137.12 139.23 135.55 138.90 56,959 +2.42(+1.77%)
May 12, 2008 136.16 136.83 134.89 136.48 324,933 +0.18(+0.13%)
May 09, 2008 137.57 137.94 134.96 136.31 38,968 -1.46(-1.06%)
May 08, 2008 136.29 137.77 135.31 137.77 77,260 +2.18(+1.61%)
May 07, 2008 137.66 138.16 135.41 135.59 160,936 -1.01(-0.74%)
May 06, 2008 130.60 136.90 130.60 136.60 163,612 +5.39(+4.11%)
May 05, 2008 128.11 131.77 128.11 131.21 61,492 +2.86(+2.23%)
May 02, 2008 126.69 128.96 126.69 128.35 55,461 +2.20(+1.74%)
May 01, 2008 128.09 128.09 122.75 126.15 128,067 -2.24(-1.75%)
Apr 30, 2008 127.59 130.05 127.22 128.40 251,742 +0.94(+0.74%)
Apr 29, 2008 132.10 132.10 127.46 127.46 120,281 -4.47(-3.39%)
Apr 28, 2008 133.00 133.89 131.64 131.93 99,314 -0.50(-0.38%)
Apr 25, 2008 129.03 132.52 128.96 132.43 126,571 +4.45(+3.47%)
Apr 24, 2008 130.31 130.49 127.33 127.98 284,770 -3.47(-2.64%)
Apr 23, 2008 133.78 133.78 130.77 131.45 77,824 -2.03(-1.52%)
Apr 22, 2008 133.80 135.70 133.02 133.47 145,140 -0.31(-0.23%)
Apr 21, 2008 132.80 134.11 132.11 133.78 158,068 +1.09(+0.82%)
Apr 18, 2008 133.85 133.85 130.01 132.69 62,583 +2.14(+1.64%)
Apr 17, 2008 131.99 133.17 129.66 130.55 90,657 -1.18(-0.89%)
Apr 16, 2008 127.67 131.73 127.59 131.73 75,650 +4.60(+3.62%)
Apr 15, 2008 127.37 127.55 124.97 127.13 71,821 +1.44(+1.14%)
Apr 14, 2008 122.64 126.37 122.64 125.69 77,381 +2.77(+2.25%)
Apr 11, 2008 124.17 124.87 122.68 122.92 51,394 -2.22(-1.78%)
Apr 10, 2008 124.69 125.23 123.27 125.15 60,437 +0.46(+0.37%)
Apr 09, 2008 125.71 126.63 124.08 124.69 117,876 +0.07(+0.05%)
Apr 08, 2008 123.73 125.06 123.27 124.62 75,450 +1.88(+1.53%)
Apr 07, 2008 123.71 124.73 122.18 122.75 105,871 +0.26(+0.21%)
Apr 04, 2008 122.20 123.25 118.93 122.49 65,985 +1.81(+1.50%)
Apr 03, 2008 121.14 122.12 120.22 120.68 38,943 -0.33(-0.27%)
Apr 02, 2008 119.48 121.88 118.39 121.00 66,188 +2.25(+1.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.